KissMeData/012030/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	185600	288480163	1360	1360	1360	1360	1896
3	20241120	185500	288480163	1360	1360	1360	1360	0
4	20241120	185400	288480163	1360	1360	1360	1360	0
5	20241120	185300	288480163	1360	1360	1360	1360	0
6	20241120	185200	288480163	1360	1360	1360	1360	0
7	20241120	185100	288480163	1360	1360	1360	1360	0
8	20241120	185000	288480163	1360	1360	1360	1360	0
9	20241120	184900	288480163	1360	1360	1360	1360	0
10	20241120	184800	288480163	1360	1360	1360	1360	0
11	20241120	184700	288480163	1360	1360	1360	1360	0
12	20241120	184600	288480163	1360	1360	1360	1360	0
13	20241120	184500	288480163	1360	1360	1360	1360	0
14	20241120	184400	288480163	1360	1360	1360	1360	0
15	20241120	184300	288480163	1360	1360	1360	1360	0
16	20241120	184200	288480163	1360	1360	1360	1360	0
17	20241120	184100	288480163	1360	1360	1360	1360	0
18	20241120	184000	288480163	1360	1360	1360	1360	0
19	20241120	183900	288480163	1360	1360	1360	1360	0
20	20241120	183800	288480163	1360	1360	1360	1360	0
21	20241120	183700	288480163	1360	1360	1360	1360	0
22	20241120	183600	288480163	1360	1360	1360	1360	0
23	20241120	183500	288480163	1360	1360	1360	1360	0
24	20241120	183400	288480163	1360	1360	1360	1360	0
25	20241120	183300	288480163	1360	1360	1360	1360	0
26	20241120	183200	288480163	1360	1360	1360	1360	0
27	20241120	183100	288480163	1360	1360	1360	1360	0
28	20241120	183000	288480163	1360	1360	1360	1360	0
29	20241120	182900	288480163	1360	1360	1360	1360	0
30	20241120	182800	288480163	1360	1360	1360	1360	0
31	20241120	182700	288480163	1360	1360	1360	1360	0
32	20241120	182600	288480163	1360	1360	1360	1360	1896
33	20241120	182500	288480163	1360	1360	1360	1360	0
34	20241120	182400	288480163	1360	1360	1360	1360	0
35	20241120	182300	288480163	1360	1360	1360	1360	0
36	20241120	182200	288480163	1360	1360	1360	1360	0
37	20241120	182100	288480163	1360	1360	1360	1360	0
38	20241120	182000	288480163	1360	1360	1360	1360	0
39	20241120	181900	288480163	1360	1360	1360	1360	0
40	20241120	181800	288480163	1360	1360	1360	1360	0
41	20241120	181700	288480163	1360	1360	1360	1360	0
42	20241120	181600	288480163	1360	1360	1360	1360	0
43	20241120	181500	288480163	1360	1360	1360	1360	0
44	20241120	181400	288480163	1360	1360	1360	1360	0
45	20241120	181300	288480163	1360	1360	1360	1360	0
46	20241120	181200	288480163	1360	1360	1360	1360	0
47	20241120	181100	288480163	1360	1360	1360	1360	0
48	20241120	181000	288480163	1360	1360	1360	1360	0
49	20241120	180900	288480163	1360	1360	1360	1360	0
50	20241120	180800	288480163	1360	1360	1360	1360	0
51	20241120	180700	288480163	1360	1360	1360	1360	0
52	20241120	180600	288480163	1360	1360	1360	1360	0
53	20241120	180500	288480163	1360	1360	1360	1360	0
54	20241120	180400	288480163	1360	1360	1360	1360	0
55	20241120	180300	288480163	1360	1360	1360	1360	0
56	20241120	180200	288480163	1360	1360	1360	1360	0
57	20241120	180100	288480163	1360	1360	1360	1360	0
58	20241120	180000	288480163	1360	1360	1360	1360	0
59	20241120	175900	288480163	1360	1360	1360	1360	0
60	20241120	175800	288480163	1360	1360	1360	1360	0
61	20241120	175700	288480163	1360	1360	1360	1360	0
62	20241120	175600	288480163	1360	1360	1360	1360	1896
63	20241120	175500	288480163	1360	1360	1360	1360	0
64	20241120	175400	288480163	1360	1360	1360	1360	0
65	20241120	175300	288480163	1360	1360	1360	1360	0
66	20241120	175200	288480163	1360	1360	1360	1360	0
67	20241120	175100	288480163	1360	1360	1360	1360	0
68	20241120	175000	288480163	1360	1360	1360	1360	0
69	20241120	174900	288480163	1360	1360	1360	1360	0
70	20241120	174800	288480163	1360	1360	1360	1360	0
71	20241120	174700	288480163	1360	1360	1360	1360	0
72	20241120	174600	288480163	1360	1360	1360	1360	0
73	20241120	174500	288480163	1360	1360	1360	1360	0
74	20241120	174400	288480163	1360	1360	1360	1360	0
75	20241120	174300	288480163	1360	1360	1360	1360	0
76	20241120	174200	288480163	1360	1360	1360	1360	0
77	20241120	174100	288480163	1360	1360	1360	1360	0
78	20241120	174000	288480163	1360	1360	1360	1360	0
79	20241120	173900	288480163	1360	1360	1360	1360	0
80	20241120	173800	288480163	1360	1360	1360	1360	0
81	20241120	173700	288480163	1360	1360	1360	1360	0
82	20241120	173600	288480163	1360	1360	1360	1360	0
83	20241120	173500	288480163	1360	1360	1360	1360	0
84	20241120	173400	288480163	1360	1360	1360	1360	0
85	20241120	173300	288480163	1360	1360	1360	1360	0
86	20241120	173200	288480163	1360	1360	1360	1360	0
87	20241120	173100	288480163	1360	1360	1360	1360	0
88	20241120	173000	288480163	1360	1360	1360	1360	0
89	20241120	172900	288480163	1360	1360	1360	1360	0
90	20241120	172800	288480163	1360	1360	1360	1360	0
91	20241120	172700	288480163	1360	1360	1360	1360	0
92	20241120	172600	288480163	1360	1360	1360	1360	1896
93	20241120	172500	288480163	1360	1360	1360	1360	0
94	20241120	172400	288480163	1360	1360	1360	1360	0
95	20241120	172300	288480163	1360	1360	1360	1360	0
96	20241120	172200	288480163	1360	1360	1360	1360	0
97	20241120	172100	288480163	1360	1360	1360	1360	0
98	20241120	172000	288480163	1360	1360	1360	1360	0
99	20241120	171900	288480163	1360	1360	1360	1360	0
100	20241120	171800	288480163	1360	1360	1360	1360	0
101	20241120	171700	288480163	1360	1360	1360	1360	0
102	20241120	171600	288480163	1360	1360	1360	1360	0
103	20241120	171500	288480163	1360	1360	1360	1360	0
104	20241120	171400	288480163	1360	1360	1360	1360	0
105	20241120	171300	288480163	1360	1360	1360	1360	0
106	20241120	171200	288480163	1360	1360	1360	1360	0
107	20241120	171100	288480163	1360	1360	1360	1360	0
108	20241120	171000	288480163	1360	1360	1360	1360	0
109	20241120	170900	288480163	1360	1360	1360	1360	0
110	20241120	170800	288480163	1360	1360	1360	1360	0
111	20241120	170700	288480163	1360	1360	1360	1360	0
112	20241120	170600	288480163	1360	1360	1360	1360	0
113	20241120	170500	288480163	1360	1360	1360	1360	0
114	20241120	170400	288480163	1360	1360	1360	1360	0
115	20241120	170300	288480163	1360	1360	1360	1360	0
116	20241120	170200	288480163	1360	1360	1360	1360	0
117	20241120	170100	288480163	1360	1360	1360	1360	0
118	20241120	170000	288480163	1360	1360	1360	1360	0
119	20241120	165900	288480163	1360	1360	1360	1360	0
120	20241120	165800	288480163	1360	1360	1360	1360	0
121	20241120	165700	288480163	1360	1360	1360	1360	0
122	20241120	165600	288480163	1360	1360	1360	1360	1896
123	20241120	165500	288480163	1360	1360	1360	1360	0
124	20241120	165400	288480163	1360	1360	1360	1360	0
125	20241120	165300	288480163	1360	1360	1360	1360	0
126	20241120	165200	288480163	1360	1360	1360	1360	0
127	20241120	165100	288480163	1360	1360	1360	1360	0
128	20241120	165000	288480163	1360	1360	1360	1360	0
129	20241120	164900	288480163	1360	1360	1360	1360	0
130	20241120	164800	288480163	1360	1360	1360	1360	0
131	20241120	164700	288480163	1360	1360	1360	1360	0
132	20241120	164600	288480163	1360	1360	1360	1360	0
133	20241120	164500	288480163	1360	1360	1360	1360	0
134	20241120	164400	288480163	1360	1360	1360	1360	0
135	20241120	164300	288480163	1360	1360	1360	1360	0
136	20241120	164200	288480163	1360	1360	1360	1360	0
137	20241120	164100	288480163	1360	1360	1360	1360	0
138	20241120	164000	288480163	1360	1360	1360	1360	0
139	20241120	163900	288480163	1360	1360	1360	1360	0
140	20241120	163800	288480163	1360	1360	1360	1360	0
141	20241120	163700	288480163	1360	1360	1360	1360	0
142	20241120	163600	288480163	1360	1360	1360	1360	0
143	20241120	163500	288480163	1360	1360	1360	1360	0
144	20241120	163400	288480163	1360	1360	1360	1360	0
145	20241120	163300	288480163	1360	1360	1360	1360	0
146	20241120	163200	288480163	1360	1360	1360	1360	0
147	20241120	163100	288480163	1360	1360	1360	1360	0
148	20241120	163000	288480163	1360	1360	1360	1360	0
149	20241120	162900	288480163	1360	1360	1360	1360	0
150	20241120	162800	288480163	1360	1360	1360	1360	0
151	20241120	162700	288480163	1360	1360	1360	1360	0
152	20241120	162600	288480163	1360	1360	1360	1360	1896
153	20241120	162500	288480163	1360	1360	1360	1360	0
154	20241120	162400	288480163	1360	1360	1360	1360	0
155	20241120	162300	288480163	1360	1360	1360	1360	0
156	20241120	162200	288480163	1360	1360	1360	1360	0
157	20241120	162100	288480163	1360	1360	1360	1360	0
158	20241120	162000	288480163	1360	1360	1360	1360	0
159	20241120	161900	288480163	1360	1360	1360	1360	0
160	20241120	161800	288480163	1360	1360	1360	1360	0
161	20241120	161700	288480163	1360	1360	1360	1360	0
162	20241120	161600	288480163	1360	1360	1360	1360	0
163	20241120	161500	288480163	1360	1360	1360	1360	0
164	20241120	161400	288480163	1360	1360	1360	1360	0
165	20241120	161300	288480163	1360	1360	1360	1360	0
166	20241120	161200	288480163	1360	1360	1360	1360	0
167	20241120	161100	288480163	1360	1360	1360	1360	0
168	20241120	161000	288480163	1360	1360	1360	1360	0
169	20241120	160900	288480163	1360	1360	1360	1360	0
170	20241120	160800	288480163	1360	1360	1360	1360	0
171	20241120	160700	288480163	1360	1360	1360	1360	0
172	20241120	160600	288480163	1360	1360	1360	1360	0
173	20241120	160500	288480163	1360	1360	1360	1360	0
174	20241120	160400	288480163	1360	1360	1360	1360	0
175	20241120	160300	288480163	1360	1360	1360	1360	0
176	20241120	160200	288480163	1360	1360	1360	1360	0
177	20241120	160100	288480163	1360	1360	1360	1360	0
178	20241120	160000	288480163	1360	1360	1360	1360	0
179	20241120	155900	288480163	1360	1360	1360	1360	0
180	20241120	155800	288480163	1360	1360	1360	1360	0
181	20241120	155700	288480163	1360	1360	1360	1360	0
182	20241120	155600	288480163	1360	1360	1360	1360	1896
183	20241120	155500	288480163	1360	1360	1360	1360	0
184	20241120	155400	288480163	1360	1360	1360	1360	0
185	20241120	155300	288480163	1360	1360	1360	1360	0
186	20241120	155200	288480163	1360	1360	1360	1360	0
187	20241120	155100	288480163	1360	1360	1360	1360	0
188	20241120	155000	288480163	1360	1360	1360	1360	0
189	20241120	154900	288480163	1360	1360	1360	1360	0
190	20241120	154800	288480163	1360	1360	1360	1360	0
191	20241120	154700	288480163	1360	1360	1360	1360	0
192	20241120	154600	288480163	1360	1360	1360	1360	0
193	20241120	154500	288480163	1360	1360	1360	1360	0
194	20241120	154400	288480163	1360	1360	1360	1360	0
195	20241120	154300	288480163	1360	1360	1360	1360	0
196	20241120	154200	288480163	1360	1360	1360	1360	0
197	20241120	154100	288480163	1360	1360	1360	1360	0
198	20241120	154000	288480163	1360	1360	1360	1360	0
199	20241120	153900	288480163	1360	1360	1360	1360	0
200	20241120	153800	288480163	1360	1360	1360	1360	0
201	20241120	153700	288480163	1360	1360	1360	1360	0
202	20241120	153600	288480163	1360	1360	1360	1360	0
203	20241120	153500	288480163	1360	1360	1360	1360	0
204	20241120	153400	288480163	1360	1360	1360	1360	0
205	20241120	153300	288480163	1360	1360	1360	1360	0
206	20241120	153200	288480163	1360	1360	1360	1360	0
207	20241120	153100	288480163	1360	1360	1360	1360	0
208	20241120	153000	288480163	1360	1360	1360	1360	1896
209	20241120	152900	285901603	1365	1365	1365	1365	0
210	20241120	152800	285901603	1365	1365	1365	1365	0
211	20241120	152700	285901603	1365	1365	1365	1365	0
212	20241120	152600	285901603	1365	1365	1365	1365	0
213	20241120	152500	285901603	1365	1365	1365	1365	0
214	20241120	152400	285901603	1365	1365	1365	1365	0
215	20241120	152300	285901603	1365	1365	1365	1365	0
216	20241120	152200	285901603	1365	1365	1365	1365	0
217	20241120	152100	285901603	1365	1365	1365	1365	0
218	20241120	152000	285901603	1365	1365	1365	1365	0
219	20241120	151900	285901603	1365	1364	1365	1363	1111
220	20241120	151800	284387165	1364	1364	1364	1364	47
221	20241120	151700	284323057	1364	1364	1364	1364	11
222	20241120	151600	284308053	1365	1366	1369	1365	982
223	20241120	151500	282967283	1369	1369	1369	1369	2
224	20241120	151400	282964545	1369	1366	1369	1366	311
225	20241120	151300	282538996	1366	1366	1366	1366	2
226	20241120	151200	282536264	1366	1370	1370	1366	4
227	20241120	151100	282530792	1366	1367	1367	1366	1002
228	20241120	151000	281161330	1366	1370	1370	1366	1841
229	20241120	150900	278639168	1370	1370	1370	1370	743
230	20241120	150800	277621258	1370	1366	1370	1366	48
231	20241120	150700	277555506	1366	1366	1366	1366	103
232	20241120	150600	277414808	1365	1365	1365	1365	0
233	20241120	150500	277414808	1365	1371	1371	1365	1087
234	20241120	150400	275925583	1370	1370	1370	1370	2
235	20241120	150300	275922843	1370	1370	1370	1370	403
236	20241120	150200	275370733	1370	1371	1371	1370	1761
237	20241120	150100	272957987	1371	1372	1372	1371	3
238	20241120	150000	272953873	1371	1371	1371	1371	302
239	20241120	145900	272539831	1371	1371	1371	1371	3
240	20241120	145800	272535718	1372	1372	1372	1372	32
241	20241120	145700	272491814	1372	1372	1372	1372	129
242	20241120	145600	272314826	1372	1370	1375	1370	866
243	20241120	145500	271126691	1368	1371	1371	1368	2028
244	20241120	145400	268346409	1371	1365	1371	1363	13081
245	20241120	145300	250442549	1363	1363	1363	1363	2
246	20241120	145200	250439823	1363	1363	1363	1363	2
247	20241120	145100	250437097	1364	1364	1364	1364	3
248	20241120	145000	250433005	1364	1364	1364	1364	51
249	20241120	144900	250363441	1364	1364	1364	1364	2
250	20241120	144800	250360713	1364	1364	1364	1364	0
251	20241120	144700	250360713	1364	1363	1364	1363	12
252	20241120	144600	250344355	1363	1363	1363	1363	2
253	20241120	144500	250341629	1361	1361	1361	1361	2
254	20241120	144400	250338907	1360	1364	1364	1360	1681
255	20241120	144300	248049235	1363	1360	1363	1360	3
256	20241120	144200	248045152	1360	1364	1364	1360	869
257	20241120	144100	246859844	1359	1359	1359	1359	2
258	20241120	144000	246857126	1359	1359	1359	1359	2
259	20241120	143900	246854408	1358	1358	1358	1358	2
260	20241120	143800	246851692	1358	1358	1358	1358	0
261	20241120	143700	246851692	1358	1365	1367	1358	254
262	20241120	143600	246504604	1358	1367	1367	1358	5
263	20241120	143500	246497796	1367	1357	1367	1357	4
264	20241120	143400	246492348	1357	1362	1362	1357	4441
265	20241120	143300	240451187	1362	1362	1362	1362	502
266	20241120	143200	239767463	1362	1362	1362	1362	2
267	20241120	143100	239764739	1362	1362	1362	1362	3
268	20241120	143000	239760653	1362	1362	1362	1362	528
269	20241120	142900	239041517	1362	1362	1362	1362	0
270	20241120	142800	239041517	1362	1362	1362	1362	3
271	20241120	142700	239037431	1362	1362	1362	1362	2
272	20241120	142600	239034707	1362	1362	1362	1362	2
273	20241120	142500	239031983	1361	1361	1361	1361	2
274	20241120	142400	239029261	1361	1361	1361	1361	2
275	20241120	142300	239026539	1361	1361	1361	1361	2
276	20241120	142200	239023817	1368	1361	1368	1361	3
277	20241120	142100	239019727	1361	1368	1368	1361	4
278	20241120	142000	239014276	1368	1368	1368	1368	8
279	20241120	141900	239003332	1368	1368	1368	1368	15
280	20241120	141800	238982812	1368	1368	1368	1368	1
281	20241120	141700	238981444	1368	1368	1368	1368	0
282	20241120	141600	238981444	1368	1368	1368	1368	0
283	20241120	141500	238981444	1368	1368	1368	1368	0
284	20241120	141400	238981444	1368	1368	1368	1368	0
285	20241120	141300	238981444	1368	1362	1368	1362	2862
286	20241120	141200	235078148	1360	1360	1360	1360	200
287	20241120	141100	234806148	1360	1360	1360	1360	0
288	20241120	141000	234806148	1360	1360	1360	1360	400
289	20241120	140900	234262148	1360	1360	1360	1360	601
290	20241120	140800	233444788	1360	1360	1360	1360	80
291	20241120	140700	233335988	1362	1362	1362	1362	37
292	20241120	140600	233285594	1363	1363	1363	1363	0
293	20241120	140500	233285594	1363	1363	1363	1363	0
294	20241120	140400	233285594	1363	1363	1363	1363	0
295	20241120	140300	233285594	1363	1363	1363	1363	0
296	20241120	140200	233285594	1363	1363	1363	1363	0
297	20241120	140100	233285594	1363	1363	1363	1363	0
298	20241120	140000	233285594	1363	1363	1363	1363	0
299	20241120	135900	233285594	1363	1363	1363	1363	1
300	20241120	135800	233284231	1362	1362	1362	1362	0
301	20241120	135700	233284231	1362	1362	1362	1362	0
302	20241120	135600	233284231	1362	1362	1362	1362	74
303	20241120	135500	233183443	1361	1361	1361	1361	215
304	20241120	135400	232890828	1361	1361	1361	1361	85
305	20241120	135300	232775143	1362	1362	1362	1362	0
306	20241120	135200	232775143	1362	1362	1362	1362	0
307	20241120	135100	232775143	1362	1362	1362	1362	52
308	20241120	135000	232704319	1362	1362	1362	1362	2
309	20241120	134900	232701595	1362	1362	1362	1362	0
310	20241120	134800	232701595	1362	1362	1362	1362	524
311	20241120	134700	231987907	1361	1361	1361	1361	0
312	20241120	134600	231987907	1361	1361	1361	1361	7
313	20241120	134500	231978380	1362	1361	1362	1361	221
314	20241120	134400	231677598	1361	1361	1361	1361	25
315	20241120	134300	231643573	1361	1361	1361	1361	0
316	20241120	134200	231643573	1361	1361	1361	1361	0
317	20241120	134100	231643573	1361	1360	1361	1360	144
318	20241120	134000	231447683	1360	1360	1360	1360	0
319	20241120	133900	231447683	1360	1360	1360	1360	0
320	20241120	133800	231447683	1360	1360	1360	1360	0
321	20241120	133700	231447683	1360	1360	1360	1360	1
322	20241120	133600	231446323	1360	1360	1360	1360	5
323	20241120	133500	231439523	1361	1361	1361	1361	23
324	20241120	133400	231408220	1362	1362	1362	1362	0
325	20241120	133300	231408220	1362	1362	1362	1362	0
326	20241120	133200	231408220	1362	1362	1362	1362	8
327	20241120	133100	231397324	1362	1362	1362	1362	1
328	20241120	133000	231395962	1359	1359	1359	1359	0
329	20241120	132900	231395962	1359	1359	1359	1359	0
330	20241120	132800	231395962	1359	1359	1359	1359	0
331	20241120	132700	231395962	1359	1359	1359	1359	0
332	20241120	132600	231395962	1359	1359	1359	1359	3
333	20241120	132500	231391885	1362	1362	1362	1362	0
334	20241120	132400	231391885	1362	1360	1362	1360	208
335	20241120	132300	231108729	1359	1359	1359	1359	2
336	20241120	132200	231106011	1359	1359	1359	1359	142
337	20241120	132100	230913033	1359	1359	1359	1359	58
338	20241120	132000	230834211	1359	1359	1359	1359	1
339	20241120	131900	230832852	1360	1360	1360	1360	0
340	20241120	131800	230832852	1360	1360	1360	1360	929
341	20241120	131700	229569412	1363	1363	1363	1363	0
342	20241120	131600	229569412	1363	1363	1363	1363	0
343	20241120	131500	229569412	1363	1363	1363	1363	0
344	20241120	131400	229569412	1363	1363	1363	1363	0
345	20241120	131300	229569412	1363	1362	1363	1362	300
346	20241120	131200	229160618	1363	1363	1363	1363	0
347	20241120	131100	229160618	1363	1363	1363	1363	0
348	20241120	131000	229160618	1363	1363	1363	1363	0
349	20241120	130900	229160618	1363	1363	1363	1363	0
350	20241120	130800	229160618	1363	1363	1363	1363	0
351	20241120	130700	229160618	1363	1363	1363	1363	0
352	20241120	130600	229160618	1363	1360	1363	1360	220
353	20241120	130500	228861118	1360	1360	1360	1360	0
354	20241120	130400	228861118	1360	1362	1362	1360	1000
355	20241120	130300	227501038	1364	1364	1364	1364	0
356	20241120	130200	227501038	1364	1364	1364	1364	91
357	20241120	130100	227376914	1364	1364	1364	1364	0
358	20241120	130000	227376914	1364	1364	1364	1364	0
359	20241120	125900	227376914	1364	1364	1364	1364	0
360	20241120	125800	227376914	1364	1364	1364	1364	0
361	20241120	125700	227376914	1364	1364	1364	1364	0
362	20241120	125600	227376914	1364	1364	1364	1364	200
363	20241120	125500	227104114	1364	1364	1364	1364	0
364	20241120	125400	227104114	1364	1364	1364	1364	219
365	20241120	125300	226805398	1364	1364	1364	1364	451
366	20241120	125200	226190234	1364	1364	1364	1364	0
367	20241120	125100	226190234	1364	1364	1364	1364	145
368	20241120	125000	225992454	1364	1364	1364	1364	0
369	20241120	124900	225992454	1364	1364	1364	1364	10
370	20241120	124800	225978814	1364	1362	1364	1362	525
371	20241120	124700	225263100	1362	1362	1362	1362	94
372	20241120	124600	225135072	1362	1362	1362	1362	0
373	20241120	124500	225135072	1362	1362	1362	1362	13
374	20241120	124400	225117366	1359	1359	1359	1359	0
375	20241120	124300	225117366	1359	1359	1359	1359	0
376	20241120	124200	225117366	1359	1359	1359	1359	91
377	20241120	124100	224993697	1359	1359	1359	1359	0
378	20241120	124000	224993697	1359	1359	1359	1359	6
379	20241120	123900	224985543	1359	1359	1359	1359	290
380	20241120	123800	224591433	1359	1359	1359	1359	60
381	20241120	123700	224509893	1359	1360	1365	1359	8596
382	20241120	123600	212818987	1359	1354	1359	1354	2010
383	20241120	123500	210092397	1359	1355	1359	1355	4065
384	20241120	123400	204580062	1355	1355	1355	1355	0
385	20241120	123300	204580062	1355	1355	1355	1355	50
386	20241120	123200	204512312	1359	1359	1359	1359	0
387	20241120	123100	204512312	1359	1359	1359	1359	0
388	20241120	123000	204512312	1359	1359	1359	1359	0
389	20241120	122900	204512312	1359	1359	1359	1359	0
390	20241120	122800	204512312	1359	1359	1359	1359	4
391	20241120	122700	204506876	1359	1359	1359	1359	10
392	20241120	122600	204493286	1359	1359	1359	1359	1
393	20241120	122500	204491927	1358	1356	1358	1356	1115
394	20241120	122400	202979709	1356	1356	1356	1356	63
395	20241120	122300	202894281	1356	1356	1356	1356	0
396	20241120	122200	202894281	1356	1356	1356	1356	5
397	20241120	122100	202887501	1356	1356	1356	1356	0
398	20241120	122000	202887501	1356	1356	1356	1356	15
399	20241120	121900	202867161	1356	1356	1356	1356	16
400	20241120	121800	202845465	1356	1355	1356	1355	29
401	20241120	121700	202806156	1359	1359	1359	1359	0
402	20241120	121600	202806156	1359	1359	1359	1359	6
403	20241120	121500	202798002	1360	1360	1360	1360	0
404	20241120	121400	202798002	1360	1360	1360	1360	0
405	20241120	121300	202798002	1360	1360	1360	1360	5
406	20241120	121200	202791202	1360	1351	1360	1350	3652
407	20241120	121100	197833912	1352	1352	1352	1352	0
408	20241120	121000	197833912	1352	1346	1352	1346	6996
409	20241120	120900	188387706	1346	1346	1346	1346	0
410	20241120	120800	188387706	1346	1346	1346	1346	30
411	20241120	120700	188347326	1346	1346	1346	1346	1000
412	20241120	120600	187001326	1347	1347	1347	1347	521
413	20241120	120500	186299539	1347	1347	1347	1347	0
414	20241120	120400	186299539	1347	1347	1347	1347	0
415	20241120	120300	186299539	1347	1347	1347	1347	0
416	20241120	120200	186299539	1347	1347	1347	1347	70
417	20241120	120100	186205249	1347	1347	1347	1347	0
418	20241120	120000	186205249	1347	1347	1347	1347	68
419	20241120	115900	186113653	1347	1347	1347	1347	0
420	20241120	115800	186113653	1347	1347	1347	1347	0
421	20241120	115700	186113653	1347	1347	1347	1347	2
422	20241120	115600	186110959	1347	1347	1347	1347	15
423	20241120	115500	186090754	1347	1347	1347	1347	1439
424	20241120	115400	184152421	1346	1344	1346	1344	3385
425	20241120	115300	179599342	1340	1340	1340	1340	0
426	20241120	115200	179599342	1340	1340	1340	1340	1
427	20241120	115100	179598002	1344	1344	1344	1344	5
428	20241120	115000	179591282	1344	1344	1344	1344	0
429	20241120	114900	179591282	1344	1344	1344	1344	0
430	20241120	114800	179591282	1344	1344	1344	1344	0
431	20241120	114700	179591282	1344	1344	1344	1344	0
432	20241120	114600	179591282	1344	1344	1344	1344	0
433	20241120	114500	179591282	1344	1344	1344	1344	0
434	20241120	114400	179591282	1344	1344	1344	1344	127
435	20241120	114300	179420594	1343	1343	1343	1343	0
436	20241120	114200	179420594	1343	1343	1343	1343	600
437	20241120	114100	178614794	1343	1343	1343	1343	65
438	20241120	114000	178527499	1342	1342	1342	1342	0
439	20241120	113900	178527499	1342	1341	1342	1341	1458
440	20241120	113800	176572091	1341	1341	1341	1341	0
441	20241120	113700	176572091	1341	1340	1341	1340	815
442	20241120	113600	175479982	1339	1339	1339	1339	0
443	20241120	113500	175479982	1339	1339	1339	1339	0
444	20241120	113400	175479982	1339	1339	1339	1339	292
445	20241120	113300	175088994	1337	1337	1337	1337	73
446	20241120	113200	174991393	1335	1335	1335	1335	0
447	20241120	113100	174991393	1335	1335	1335	1335	0
448	20241120	113000	174991393	1335	1335	1335	1335	0
449	20241120	112900	174991393	1335	1335	1335	1335	106
450	20241120	112800	174849883	1336	1336	1336	1336	3394
451	20241120	112700	170315499	1338	1337	1338	1337	2022
452	20241120	112600	167611063	1335	1335	1335	1335	0
453	20241120	112500	167611063	1335	1335	1335	1335	0
454	20241120	112400	167611063	1335	1335	1335	1335	527
455	20241120	112300	166907518	1336	1336	1336	1336	528
456	20241120	112200	166202110	1336	1338	1338	1336	974
457	20241120	112100	164900806	1338	1338	1338	1338	0
458	20241120	112000	164900806	1338	1338	1338	1338	301
459	20241120	111900	164498068	1338	1338	1338	1338	0
460	20241120	111800	164498068	1338	1338	1338	1338	0
461	20241120	111700	164498068	1338	1338	1338	1338	82
462	20241120	111600	164388352	1338	1338	1338	1338	18
463	20241120	111500	164364268	1338	1338	1340	1338	2061
464	20241120	111400	161604830	1336	1336	1336	1336	110
465	20241120	111300	161457870	1335	1335	1335	1335	85
466	20241120	111200	161344395	1335	1335	1335	1335	0
467	20241120	111100	161344395	1335	1335	1335	1335	0
468	20241120	111000	161344395	1335	1334	1335	1334	92
469	20241120	110900	161221590	1334	1334	1334	1334	200
470	20241120	110800	160954790	1333	1333	1333	1333	0
471	20241120	110700	160954790	1333	1334	1334	1333	612
472	20241120	110600	160138687	1334	1338	1338	1334	7289
473	20241120	110500	150402332	1338	1338	1338	1338	32
474	20241120	110400	150359516	1337	1337	1337	1337	0
475	20241120	110300	150359516	1337	1337	1337	1337	0
476	20241120	110200	150359516	1337	1337	1337	1337	1312
477	20241120	110100	148605372	1338	1339	1339	1338	199
478	20241120	110000	148339105	1340	1339	1340	1339	99
479	20241120	105900	148206540	1340	1340	1340	1340	875
480	20241120	105800	147034040	1338	1340	1340	1338	250
481	20241120	105700	146699490	1340	1340	1340	1338	1288
482	20241120	105600	144975251	1340	1340	1340	1340	0
483	20241120	105500	144975251	1340	1342	1342	1340	285
484	20241120	105400	144593268	1341	1341	1341	1341	0
485	20241120	105300	144593268	1341	1341	1341	1341	0
486	20241120	105200	144593268	1341	1341	1341	1341	47
487	20241120	105100	144530241	1342	1342	1342	1342	0
488	20241120	105000	144530241	1342	1342	1342	1342	0
489	20241120	104900	144530241	1342	1343	1343	1342	228
490	20241120	104800	144224174	1343	1343	1343	1343	286
491	20241120	104700	143840076	1343	1343	1343	1343	1187
492	20241120	104600	142245935	1345	1345	1345	1345	0
493	20241120	104500	142245935	1345	1345	1345	1345	0
494	20241120	104400	142245935	1345	1345	1345	1345	58
495	20241120	104300	142167925	1345	1345	1345	1345	0
496	20241120	104200	142167925	1345	1342	1345	1342	9
497	20241120	104100	142155844	1342	1342	1342	1342	0
498	20241120	104000	142155844	1342	1342	1342	1342	0
499	20241120	103900	142155844	1342	1342	1342	1342	0
500	20241120	103800	142155844	1342	1343	1343	1342	224
501	20241120	103700	141855013	1343	1345	1345	1343	1327
502	20241120	103600	140070911	1351	1351	1351	1351	0
503	20241120	103500	140070911	1351	1351	1351	1351	8
504	20241120	103400	140060103	1351	1351	1351	1351	11
505	20241120	103300	140045242	1351	1351	1351	1345	209
506	20241120	103200	139763831	1351	1351	1351	1351	5
507	20241120	103100	139757076	1352	1347	1352	1345	121
508	20241120	103000	139594068	1347	1347	1347	1347	120
509	20241120	102900	139432428	1347	1346	1347	1346	655
510	20241120	102800	138550155	1346	1346	1349	1346	2064
511	20241120	102700	135767511	1346	1351	1351	1346	111
512	20241120	102600	135617945	1352	1352	1352	1352	225
513	20241120	102500	135313745	1342	1342	1342	1342	0
514	20241120	102400	135313745	1342	1342	1342	1342	480
515	20241120	102300	134669585	1338	1338	1338	1338	0
516	20241120	102200	134669585	1338	1338	1338	1338	56
517	20241120	102100	134594657	1342	1342	1342	1342	6
518	20241120	102000	134586605	1337	1337	1337	1337	0
519	20241120	101900	134586605	1337	1337	1337	1337	0
520	20241120	101800	134586605	1337	1337	1337	1337	661
521	20241120	101700	133702848	1337	1337	1337	1337	0
522	20241120	101600	133702848	1337	1337	1337	1337	0
523	20241120	101500	133702848	1337	1337	1337	1337	12
524	20241120	101400	133686804	1336	1336	1336	1336	0
525	20241120	101300	133686804	1336	1336	1336	1336	0
526	20241120	101200	133686804	1336	1337	1337	1336	30
527	20241120	101100	133646706	1337	1337	1337	1337	0
528	20241120	101000	133646706	1337	1337	1337	1337	300
529	20241120	100900	133245606	1335	1335	1335	1335	0
530	20241120	100800	133245606	1335	1335	1335	1335	82
531	20241120	100700	133136136	1335	1340	1340	1335	2184
532	20241120	100600	130219511	1342	1340	1342	1340	1523
533	20241120	100500	128178595	1341	1341	1341	1341	0
534	20241120	100400	128178595	1341	1341	1341	1341	0
535	20241120	100300	128178595	1341	1341	1341	1341	1
536	20241120	100200	128177254	1341	1336	1341	1336	133
537	20241120	100100	127999386	1341	1335	1341	1335	4
538	20241120	100000	127994039	1335	1339	1339	1335	7674
539	20241120	095900	117720707	1339	1339	1339	1339	0
540	20241120	095800	117720707	1339	1339	1339	1339	173
541	20241120	095700	117489060	1339	1339	1339	1339	0
542	20241120	095600	117489060	1339	1343	1343	1339	3579
543	20241120	095500	112690762	1343	1343	1343	1343	0
544	20241120	095400	112690762	1343	1343	1343	1343	0
545	20241120	095300	112690762	1343	1343	1343	1343	400
546	20241120	095200	112153562	1343	1343	1343	1343	245
547	20241120	095100	111824527	1343	1343	1343	1343	0
548	20241120	095000	111824527	1343	1352	1352	1343	2153
549	20241120	094900	108929467	1350	1352	1352	1350	150
550	20241120	094800	108726767	1352	1349	1352	1345	4774
551	20241120	094700	102293356	1355	1355	1355	1355	1
552	20241120	094600	102292001	1349	1349	1349	1349	166
553	20241120	094500	102068067	1348	1350	1350	1348	702
554	20241120	094400	101120747	1355	1355	1355	1355	3
555	20241120	094300	101116682	1355	1352	1355	1349	21255
556	20241120	094200	72403178	1352	1352	1352	1352	952
557	20241120	094100	71116074	1352	1353	1359	1352	2686
558	20241120	094000	67482205	1360	1360	1360	1360	0
559	20241120	093900	67482205	1360	1360	1360	1360	0
560	20241120	093800	67482205	1360	1360	1360	1360	1
561	20241120	093700	67480845	1353	1360	1360	1353	121
562	20241120	093600	67316355	1360	1360	1360	1353	437
563	20241120	093500	66724719	1361	1361	1361	1361	11
564	20241120	093400	66709748	1361	1361	1361	1361	17
565	20241120	093300	66686611	1355	1355	1355	1355	15
566	20241120	093200	66666286	1355	1355	1361	1354	751
567	20241120	093100	65648777	1362	1362	1362	1362	10
568	20241120	093000	65635157	1355	1355	1355	1355	0
569	20241120	092900	65635157	1355	1359	1359	1355	3696
570	20241120	092800	60618145	1357	1357	1357	1357	0
571	20241120	092700	60618145	1357	1357	1357	1357	0
572	20241120	092600	60618145	1357	1357	1357	1357	0
573	20241120	092500	60618145	1357	1357	1357	1357	0
574	20241120	092400	60618145	1357	1361	1361	1357	7003
575	20241120	092300	51101805	1368	1360	1368	1360	109
576	20241120	092200	50953557	1360	1361	1361	1360	60
577	20241120	092100	50871956	1368	1368	1368	1368	1
578	20241120	092000	50870588	1360	1360	1360	1360	1241
579	20241120	091900	49182828	1360	1360	1360	1360	2795
580	20241120	091800	45381628	1360	1362	1362	1360	3155
581	20241120	091700	41088122	1362	1365	1365	1362	2480
582	20241120	091600	37703438	1370	1370	1370	1370	1300
583	20241120	091500	35922438	1370	1370	1370	1370	10
584	20241120	091400	35908738	1370	1370	1370	1370	52
585	20241120	091300	35837498	1370	1370	1370	1370	50
586	20241120	091200	35768998	1370	1369	1370	1369	42
587	20241120	091100	35711469	1370	1370	1370	1370	0
588	20241120	091000	35711469	1370	1370	1370	1370	277
589	20241120	090900	35331979	1370	1365	1370	1365	192
590	20241120	090800	35069439	1365	1372	1372	1365	419
591	20241120	090700	34496071	1373	1373	1373	1373	102
592	20241120	090600	34356025	1367	1367	1367	1367	780
593	20241120	090500	33289765	1367	1364	1390	1357	14403
594	20241120	090400	13668942	1357	1357	1357	1357	22
595	20241120	090300	13639088	1357	1357	1357	1357	0
596	20241120	090200	13639088	1357	1357	1357	1357	0
597	20241120	090100	13639088	1357	1360	1375	1357	4158
598	20241120	090000	7956671	1365	1341	1375	1341	5808